시장 데이터를 불러오는 중
전체 종목
State Street SPDR S&P 400 Mid Cap Value ETF 과거 주가
State Street SPDR S&P 400 Mid Cap Value ETF · MDYV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR S&P 400 Mid Cap Value ETF · MDYV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,767 | ₩120,941 | ₩120,298 | ₩120,619 | -0.12% | 4.8만 |
| 2026.10.08 | ₩119,401 | ₩120,767 | ₩119,214 | ₩120,593 | +1.00% | 12.3만 |
| 2026.10.07 | ₩120,459 | ₩120,673 | ₩119,107 | ₩119,736 | -0.60% | 6.2만 |
| 2026.10.06 | ₩121,583 | ₩121,931 | ₩121,289 | ₩121,449 | -0.11% | 12.2만 |
| 2026.10.05 | ₩120,860 | ₩121,878 | ₩119,910 | ₩121,101 | +0.20% | 9.8만 |
| 2026.10.02 | ₩120,646 | ₩121,302 | ₩120,606 | ₩120,767 | +0.10% | 17.4만 |
| 2026.10.01 | ₩118,264 | ₩119,723 | ₩117,527 | ₩119,669 | +1.19% | 15.6만 |
| 2026.09.30 | ₩119,897 | ₩119,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩118,478 |
| -1.18% |
| 14.6만 |
| 2026.09.29 | ₩119,990 | ₩119,990 | ₩118,906 | ₩119,562 | -0.36% | 8.4만 |
|---|
| 2026.09.28 | ₩120,365 | ₩120,539 | ₩119,495 | ₩119,937 | -0.36% | 7.8만 |
|---|
| 2026.09.25 | ₩120,419 | ₩121,008 | ₩120,097 | ₩120,860 | +0.37% | 6.9만 |
|---|
| 2026.09.24 | ₩120,727 | ₩120,727 | ₩119,776 | ₩120,218 | -0.42% | 9.2만 |
|---|
| 2026.09.23 | ₩121,396 | ₩121,971 | ₩120,901 | ₩120,994 | -0.33% | 14.3만 |
|---|
| 2026.09.22 | ₩122,266 | ₩122,654 | ₩121,570 | ₩121,744 | -0.43% | 11.2만 |
|---|
| 2026.09.21 | ₩122,360 | ₩122,360 | ₩121,597 | ₩121,677 | -0.56% | 12.6만 |
|---|
| 2026.09.18 | ₩122,922 | ₩122,922 | ₩121,985 | ₩122,346 | -0.47% | 6.3만 |
|---|
| 2026.09.17 | ₩123,805 | ₩123,805 | ₩122,922 | ₩122,922 | -0.71% | 5.5만 |
|---|
| 2026.09.16 | ₩123,966 | ₩124,140 | ₩121,449 | ₩122,520 | -1.17% | 8.8만 |
|---|
| 2026.09.15 | ₩124,193 | ₩124,193 | ₩123,685 | ₩123,765 | -0.34% | 5.1만 |
|---|
| 2026.09.14 | ₩124,367 | ₩124,836 | ₩124,060 | ₩124,153 | -0.17% | 7.6만 |
|---|
| 2026.09.11 | ₩124,635 | ₩125,077 | ₩124,367 | ₩124,823 | +0.15% | 5.2만 |
|---|
| 2026.09.10 | ₩124,461 | ₩124,461 | ₩123,658 | ₩123,979 | -0.39% | 6.3만 |
|---|
| 2026.09.09 | ₩126,108 | ₩126,108 | ₩124,729 | ₩124,823 | -1.02% | 6.6만 |
|---|
| 2026.09.08 | ₩127,460 | ₩127,553 | ₩126,134 | ₩126,308 | -0.90% | 10.3만 |
|---|
| 2026.09.04 | ₩126,549 | ₩127,767 | ₩126,549 | ₩127,366 | +0.65% | 7.9만 |
|---|
| 2026.09.03 | ₩126,777 | ₩127,192 | ₩126,175 | ₩127,112 | +0.26% | 8.1만 |
|---|
| 2026.09.02 | ₩125,238 | ₩126,603 | ₩125,238 | ₩126,308 | +0.86% | 8.4만 |
|---|
| 2026.09.01 | ₩125,773 | ₩126,041 | ₩124,836 | ₩125,037 | -0.59% | 6.8만 |
|---|
| 2026.08.31 | ₩126,697 | ₩126,697 | ₩125,853 | ₩126,001 | -0.55% | 6.2만 |
|---|
| 2026.08.28 | ₩127,834 | ₩127,915 | ₩126,523 | ₩126,750 | -0.85% | 10.8만 |
|---|
| 2026.08.27 | ₩127,513 | ₩127,607 | ₩126,924 | ₩127,446 | -0.05% | 7.1만 |
|---|
| 2026.08.26 | ₩127,031 | ₩128,129 | ₩127,031 | ₩127,714 | +0.54% | 3.3만 |
|---|
| 2026.08.25 | ₩127,607 | ₩127,607 | ₩126,643 | ₩127,071 | -0.42% | 5.7만 |
|---|
| 2026.08.24 | ₩128,035 | ₩128,356 | ₩127,125 | ₩127,433 | -0.47% | 4.9만 |
|---|
| 2026.08.21 | ₩127,968 | ₩128,276 | ₩127,593 | ₩128,115 | +0.12% | 5.9만 |
|---|
| 2026.08.20 | ₩127,460 | ₩128,142 | ₩127,272 | ₩127,353 | -0.08% | 4.3만 |
|---|
| 2026.08.19 | ₩129,093 | ₩129,414 | ₩127,888 | ₩128,075 | -0.79% | 5.5만 |
|---|
| 2026.08.18 | ₩129,494 | ₩129,588 | ₩128,169 | ₩128,169 | -1.02% | 6.6만 |
|---|
| 2026.08.17 | ₩129,789 | ₩130,083 | ₩129,534 | ₩129,722 | -0.05% | 6.4만 |
|---|
| 2026.08.14 | ₩129,936 | ₩130,485 | ₩129,936 | ₩130,364 | +0.33% | 8.1만 |
|---|
| 2026.08.13 | ₩129,882 | ₩130,097 | ₩129,467 | ₩129,976 | +0.07% | 4.4만 |
|---|
| 2026.08.12 | ₩129,829 | ₩129,829 | ₩128,611 | ₩129,481 | -0.27% | 5.9만 |
|---|
| 2026.08.11 | ₩129,066 | ₩129,842 | ₩129,066 | ₩129,280 | +0.17% | 7.5만 |
|---|
| 2026.08.10 | ₩129,119 | ₩129,227 | ₩128,731 | ₩128,852 | -0.21% | 7.9만 |
|---|
| 2026.08.07 | ₩128,865 | ₩129,641 | ₩128,557 | ₩129,387 | +0.41% | 10.8만 |
|---|
| 2026.08.06 | ₩129,561 | ₩129,641 | ₩128,410 | ₩128,410 | -0.89% | 8.4만 |
|---|
| 2026.08.05 | ₩130,271 | ₩130,619 | ₩129,280 | ₩129,280 | -0.76% | 6.1만 |
|---|
| 2026.08.04 | ₩128,611 | ₩130,297 | ₩128,115 | ₩130,271 | +1.29% | 8만 |
|---|
| 2026.08.03 | ₩127,339 | ₩128,678 | ₩127,339 | ₩128,370 | +0.81% | 8.2만 |
|---|
| 2026.07.31 | ₩127,727 | ₩127,727 | ₩126,335 | ₩127,165 | -0.44% | 50.3만 |
|---|
| 2026.07.30 | ₩128,115 | ₩128,115 | ₩126,228 | ₩127,446 | -0.52% | 5.4만 |
|---|
| 2026.07.29 | ₩128,423 | ₩128,571 | ₩127,138 | ₩127,259 | -0.91% | 6.5만 |
|---|
| 2026.07.28 | ₩127,928 | ₩128,838 | ₩127,928 | ₩128,758 | +0.65% | 12.8만 |
|---|
| 2026.07.27 | ₩127,834 | ₩128,450 | ₩127,178 | ₩127,687 | -0.12% | 9.3만 |
|---|
| 2026.07.24 | ₩126,469 | ₩127,982 | ₩126,469 | ₩127,393 | +0.73% | 10.4만 |
|---|
| 2026.07.23 | ₩126,402 | ₩126,804 | ₩125,599 | ₩126,215 | -0.15% | 9.3만 |
|---|
| 2026.07.22 | ₩126,924 | ₩127,647 | ₩126,924 | ₩127,125 | +0.16% | 12.5만 |
|---|
| 2026.07.21 | ₩126,643 | ₩126,938 | ₩125,880 | ₩126,857 | +0.17% | 5.8만 |
|---|
| 2026.07.20 | ₩127,928 | ₩127,928 | ₩126,081 | ₩126,148 | -1.39% | 5.7만 |
|---|
| 2026.07.17 | ₩127,754 | ₩128,584 | ₩127,098 | ₩127,446 | -0.24% | 5.9만 |
|---|
| 2026.07.16 | ₩126,241 | ₩128,397 | ₩126,241 | ₩128,343 | +1.66% | 4.8만 |
|---|
| 2026.07.15 | ₩126,616 | ₩127,446 | ₩126,335 | ₩126,549 | -0.05% | 5.5만 |
|---|
| 2026.07.14 | ₩127,071 | ₩127,071 | ₩125,907 | ₩126,282 | -0.62% | 4.1만 |
|---|
| 2026.07.13 | ₩126,121 | ₩126,737 | ₩125,786 | ₩125,947 | -0.14% | 4.7만 |
|---|
| 2026.07.10 | ₩125,746 | ₩126,228 | ₩125,559 | ₩125,934 | +0.15% | 9.5만 |
|---|
| 2026.07.09 | ₩124,501 | ₩126,067 | ₩124,501 | ₩125,304 | +0.65% | 7.8만 |
|---|
| 2026.07.08 | ₩125,130 | ₩125,130 | ₩123,337 | ₩123,979 | -0.92% | 8.4만 |
|---|
| 2026.07.07 | ₩126,362 | ₩126,790 | ₩125,452 | ₩125,519 | -0.67% | 10.9만 |
|---|
| 2026.07.06 | ₩126,215 | ₩126,536 | ₩125,880 | ₩126,402 | +0.15% | 5만 |
|---|
| 2026.07.02 | ₩126,924 | ₩127,473 | ₩125,090 | ₩126,215 | -0.56% | 5.6만 |
|---|
| 2026.07.01 | ₩126,402 | ₩127,245 | ₩126,067 | ₩126,268 | -0.11% | 6.9만 |
|---|
| 2026.06.30 | ₩126,616 | ₩127,259 | ₩126,268 | ₩126,964 | +0.27% | 70만 |
|---|
| 2026.06.29 | ₩126,335 | ₩126,670 | ₩125,545 | ₩126,630 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩125,907 | ₩126,723 | ₩125,853 | ₩126,389 | +0.38% | 8.2만 |
|---|
| 2026.06.25 | ₩126,054 | ₩127,339 | ₩125,880 | ₩126,456 | +0.32% | 5만 |
|---|
| 2026.06.24 | ₩124,528 | ₩125,706 | ₩124,528 | ₩125,385 | +0.69% | 6.8만 |
|---|
| 2026.06.23 | ₩123,765 | ₩124,970 | ₩123,658 | ₩124,260 | +0.40% | 6.3만 |
|---|
| 2026.06.22 | ₩124,689 | ₩125,412 | ₩124,582 | ₩124,729 | +0.03% | 4.5만 |
|---|
| 2026.06.18 | ₩124,702 | ₩125,559 | ₩124,702 | ₩125,104 | +0.32% | 4.3만 |
|---|
| 2026.06.17 | ₩125,987 | ₩126,764 | ₩123,899 | ₩124,113 | -1.49% | 7.4만 |
|---|
| 2026.06.16 | ₩126,456 | ₩127,245 | ₩125,987 | ₩126,228 | -0.18% | 3.4만 |
|---|
| 2026.06.15 | ₩127,406 | ₩127,620 | ₩125,934 | ₩126,108 | -1.02% | 8.6만 |
|---|
| 2026.06.12 | ₩125,893 | ₩126,844 | ₩125,612 | ₩126,308 | +0.33% | 4.4만 |
|---|
| 2026.06.11 | ₩123,752 | ₩125,371 | ₩123,337 | ₩125,318 | +1.27% | 4.9만 |
|---|
| 2026.06.10 | ₩123,845 | ₩125,077 | ₩122,801 | ₩122,868 | -0.79% | 6.5만 |
|---|
| 2026.06.09 | ₩123,511 | ₩125,037 | ₩122,400 | ₩124,153 | +0.52% | 4.6만 |
|---|
| 2026.06.08 | ₩122,908 | ₩123,471 | ₩122,654 | ₩122,721 | -0.15% | 3.4만 |
|---|
| 2026.06.05 | ₩123,109 | ₩123,390 | ₩121,891 | ₩122,226 | -0.72% | 5.3만 |
|---|
| 2026.06.04 | ₩123,417 | ₩124,046 | ₩123,404 | ₩123,524 | +0.09% | 4.8만 |
|---|
| 2026.06.03 | ₩122,975 | ₩123,323 | ₩122,828 | ₩122,989 | +0.01% | 6만 |
|---|
| 2026.06.02 | ₩122,092 | ₩123,578 | ₩122,092 | ₩123,457 | +1.12% | 5.9만 |
|---|
| 2026.06.01 | ₩121,891 | ₩122,400 | ₩121,423 | ₩122,119 | +0.19% | 6.1만 |
|---|
| 2026.05.29 | ₩122,319 | ₩122,882 | ₩122,319 | ₩122,453 | +0.11% | 3.8만 |
|---|
| 2026.05.28 | ₩122,132 | ₩122,828 | ₩121,623 | ₩122,560 | +0.35% | 11.4만 |
|---|
| 2026.05.27 | ₩122,828 | ₩123,203 | ₩122,400 | ₩122,520 | -0.25% | 3.8만 |
|---|
| 2026.05.26 | ₩121,704 | ₩122,601 | ₩121,704 | ₩122,574 | +0.71% | 12.7만 |
|---|
| 2026.05.22 | ₩120,740 | ₩121,409 | ₩120,646 | ₩121,329 | +0.49% | 5.3만 |
|---|
| 2026.05.21 | ₩119,749 | ₩120,767 | ₩118,652 | ₩120,405 | +0.55% | 10만 |
|---|
| 2026.05.20 | ₩118,692 | ₩120,365 | ₩117,875 | ₩120,365 | +1.41% | 10.6만 |
|---|
| 2026.05.19 | ₩118,946 | ₩118,946 | ₩117,768 | ₩118,156 | -0.66% | 3.6만 |
|---|
| 2026.05.18 | ₩119,053 | ₩119,830 | ₩118,839 | ₩119,294 | +0.20% | 4.1만 |
|---|
| 2026.05.15 | ₩119,950 | ₩119,950 | ₩118,598 | ₩118,705 | -1.04% | 3.5만 |
|---|
| 2026.05.14 | ₩120,405 | ₩121,128 | ₩120,218 | ₩120,352 | -0.04% | 3.9만 |
|---|
| 2026.05.13 | ₩120,700 | ₩120,700 | ₩119,455 | ₩119,816 | -0.73% | 6.3만 |
|---|
| 2026.05.12 | ₩121,262 | ₩121,262 | ₩119,375 | ₩120,445 | -0.67% | 5.5만 |
|---|
| 2026.05.11 | ₩122,386 | ₩122,386 | ₩120,927 | ₩120,981 | -1.15% | 7.8만 |
|---|
| 2026.05.08 | ₩122,226 | ₩122,427 | ₩121,690 | ₩122,078 | -0.12% | 6.1만 |
|---|
| 2026.05.07 | ₩123,270 | ₩123,270 | ₩121,556 | ₩121,637 | -1.32% | 5.5만 |
|---|
| 2026.05.06 | ₩123,243 | ₩123,658 | ₩122,775 | ₩123,256 | +0.01% | 17.3만 |
|---|
| 2026.05.05 | ₩121,329 | ₩122,346 | ₩120,780 | ₩122,078 | +0.62% | 5.3만 |
|---|
| 2026.05.04 | ₩121,730 | ₩122,065 | ₩120,419 | ₩120,834 | -0.74% | 6.1만 |
|---|
| 2026.05.01 | ₩122,962 | ₩122,962 | ₩121,958 | ₩122,038 | -0.75% | 8.6만 |
|---|
| 2026.04.30 | ₩120,780 | ₩122,721 | ₩120,780 | ₩122,534 | +1.45% | 5.8만 |
|---|
| 2026.04.29 | ₩121,583 | ₩121,583 | ₩120,097 | ₩120,606 | -0.80% | 4.2만 |
|---|
| 2026.04.28 | ₩122,560 | ₩122,601 | ₩121,128 | ₩121,449 | -0.91% | 16.3만 |
|---|
| 2026.04.27 | ₩121,864 | ₩122,507 | ₩121,784 | ₩122,012 | +0.12% | 4.4만 |
|---|
| 2026.04.24 | ₩122,132 | ₩122,253 | ₩121,409 | ₩121,610 | -0.43% | 8.1만 |
|---|
| 2026.04.23 | ₩121,690 | ₩122,212 | ₩120,727 | ₩121,771 | +0.07% | 6만 |
|---|
| 2026.04.22 | ₩122,935 | ₩122,949 | ₩121,155 | ₩121,556 | -1.12% | 4.3만 |
|---|
| 2026.04.21 | ₩122,828 | ₩123,671 | ₩121,797 | ₩121,945 | -0.72% | 5.5만 |
|---|
| 2026.04.20 | ₩121,396 | ₩122,667 | ₩121,396 | ₩122,560 | +0.96% | 4.5만 |
|---|
| 2026.04.17 | ₩120,445 | ₩122,520 | ₩120,432 | ₩121,744 | +1.08% | 5.7만 |
|---|
| 2026.04.16 | ₩119,294 | ₩119,843 | ₩119,000 | ₩119,616 | +0.27% | 4.3만 |
|---|
| 2026.04.15 | ₩119,522 | ₩119,535 | ₩118,960 | ₩119,134 | -0.32% | 6만 |
|---|
| 2026.04.14 | ₩119,535 | ₩119,964 | ₩119,348 | ₩119,629 | +0.08% | 8.3만 |
|---|
| 2026.04.13 | ₩118,036 | ₩119,401 | ₩117,688 | ₩119,388 | +1.15% | 5.8만 |
|---|
| 2026.04.10 | ₩119,093 | ₩119,093 | ₩118,250 | ₩118,424 | -0.56% | 5.6만 |
|---|
| 2026.04.09 | ₩117,741 | ₩119,254 | ₩117,741 | ₩118,986 | +1.06% | 6.2만 |
|---|
| 2026.04.08 | ₩117,942 | ₩118,839 | ₩117,849 | ₩118,384 | +0.37% | 6.4만 |
|---|
| 2026.04.07 | ₩115,024 | ₩115,948 | ₩114,997 | ₩115,479 | +0.40% | 9.5만 |
|---|
| 2026.04.06 | ₩114,649 | ₩115,399 | ₩114,141 | ₩115,359 | +0.62% | 6.1만 |
|---|
| 2026.04.02 | ₩113,378 | ₩115,640 | ₩113,097 | ₩114,676 | +1.15% | 10.9만 |
|---|
| 2026.04.01 | ₩114,475 | ₩115,158 | ₩114,315 | ₩114,542 | +0.06% | 12.3만 |
|---|
| 2026.03.31 | ₩112,521 | ₩114,690 | ₩112,173 | ₩113,980 | +1.30% | 10만 |
|---|
| 2026.03.30 | ₩112,588 | ₩112,682 | ₩111,049 | ₩111,343 | -1.11% | 23.7만 |
|---|
| 2026.03.27 | ₩112,802 | ₩113,016 | ₩111,397 | ₩111,571 | -1.09% | 7.5만 |
|---|
| 2026.03.26 | ₩113,123 | ₩114,596 | ₩113,123 | ₩113,324 | +0.18% | 11.7만 |
|---|
| 2026.03.25 | ₩114,342 | ₩114,797 | ₩112,896 | ₩114,060 | -0.25% | 11.1만 |
|---|
| 2026.03.24 | ₩111,530 | ₩113,953 | ₩111,530 | ₩113,271 | +1.56% | 11.8만 |
|---|
| 2026.03.23 | ₩112,347 | ₩113,833 | ₩111,758 | ₩112,320 | -0.02% | 16.6만 |
|---|
| 2026.03.20 | ₩112,293 | ₩112,374 | ₩110,259 | ₩110,821 | -1.31% | 9.1만 |
|---|
| 2026.03.19 | ₩111,745 | ₩113,230 | ₩111,464 | ₩112,615 | +0.78% | 9만 |
|---|
| 2026.03.18 | ₩113,565 | ₩114,074 | ₩112,789 | ₩112,789 | -0.68% | 5.5만 |
|---|
| 2026.03.17 | ₩114,114 | ₩114,890 | ₩114,047 | ₩114,154 | +0.04% | 6.5만 |
|---|
| 2026.03.16 | ₩113,699 | ₩114,355 | ₩113,244 | ₩113,271 | -0.38% | 5.6만 |
|---|
| 2026.03.13 | ₩113,418 | ₩113,873 | ₩112,454 | ₩112,695 | -0.64% | 8.3만 |
|---|
| 2026.03.12 | ₩113,404 | ₩113,873 | ₩112,655 | ₩112,802 | -0.53% | 8.7만 |
|---|
| 2026.03.11 | ₩114,502 | ₩114,971 | ₩113,766 | ₩114,556 | +0.05% | 11.5만 |
|---|
| 2026.03.10 | ₩115,453 | ₩116,644 | ₩114,730 | ₩114,823 | -0.54% | 9.5만 |
|---|
| 2026.03.09 | ₩114,569 | ₩116,015 | ₩112,441 | ₩115,760 | +1.04% | 10.9만 |
|---|
| 2026.03.06 | ₩116,430 | ₩116,456 | ₩114,703 | ₩115,613 | -0.70% | 7.1만 |
|---|
| 2026.03.05 | ₩118,812 | ₩119,629 | ₩117,541 | ₩118,210 | -0.51% | 10.3만 |
|---|
| 2026.03.04 | ₩119,977 | ₩120,111 | ₩118,826 | ₩119,629 | -0.29% | 6.3만 |
|---|
| 2026.03.03 | ₩118,745 | ₩120,111 | ₩116,885 | ₩119,575 | +0.70% | 8.2만 |
|---|
| 2026.03.02 | ₩119,549 | ₩121,503 | ₩119,334 | ₩121,088 | +1.29% | 6.7만 |
|---|
| 2026.02.27 | ₩120,887 | ₩120,887 | ₩120,017 | ₩120,793 | -0.08% | 9.6만 |
|---|
| 2026.02.26 | ₩121,490 | ₩122,293 | ₩120,954 | ₩122,119 | +0.52% | 7.7만 |
|---|
| 2026.02.25 | ₩121,945 | ₩121,945 | ₩120,030 | ₩121,128 | -0.67% | 7만 |
|---|
| 2026.02.24 | ₩120,553 | ₩121,610 | ₩120,338 | ₩121,249 | +0.58% | 7.6만 |
|---|
| 2026.02.23 | ₩122,547 | ₩122,574 | ₩119,870 | ₩120,459 | -1.70% | 8.4만 |
|---|
| 2026.02.20 | ₩122,078 | ₩123,578 | ₩121,771 | ₩123,029 | +0.78% | 7만 |
|---|
| 2026.02.19 | ₩122,480 | ₩122,801 | ₩121,664 | ₩122,413 | -0.05% | 7.1만 |
|---|
| 2026.02.18 | ₩122,400 | ₩123,457 | ₩122,239 | ₩122,949 | +0.45% | 5.3만 |
|---|
| 2026.02.17 | ₩122,627 | ₩123,671 | ₩121,235 | ₩122,413 | -0.17% | 9.3만 |
|---|
| 2026.02.13 | ₩121,704 | ₩123,042 | ₩121,128 | ₩122,520 | +0.67% | 7.7만 |
|---|
| 2026.02.12 | ₩123,953 | ₩124,622 | ₩120,740 | ₩121,650 | -1.86% | 9.1만 |
|---|
| 2026.02.11 | ₩123,886 | ₩124,448 | ₩122,868 | ₩123,136 | -0.61% | 8.6만 |
|---|
| 2026.02.10 | ₩123,310 | ₩124,006 | ₩123,203 | ₩123,484 | +0.14% | 5.6만 |
|---|
| 2026.02.09 | ₩123,283 | ₩123,551 | ₩122,627 | ₩123,270 | -0.01% | 11.5만 |
|---|
| 2026.02.06 | ₩121,958 | ₩124,100 | ₩121,958 | ₩123,859 | +1.56% | 8.9만 |
|---|
| 2026.02.05 | ₩120,981 | ₩121,650 | ₩120,405 | ₩120,780 | -0.17% | 6.1만 |
|---|
| 2026.02.04 | ₩119,883 | ₩121,998 | ₩119,883 | ₩121,664 | +1.49% | 7.3만 |
|---|
| 2026.02.03 | ₩118,625 | ₩120,191 | ₩118,290 | ₩119,241 | +0.52% | 10.5만 |
|---|
| 2026.02.02 | ₩117,460 | ₩119,053 | ₩117,460 | ₩118,826 | +1.16% | 6.4만 |
|---|
| 2026.01.30 | ₩117,849 | ₩118,344 | ₩116,938 | ₩117,969 | +0.10% | 8.9만 |
|---|
| 2026.01.29 | ₩118,585 | ₩118,625 | ₩117,286 | ₩118,558 | -0.02% | 20.9만 |
|---|
| 2026.01.28 | ₩118,665 | ₩118,799 | ₩117,768 | ₩117,996 | -0.56% | 23만 |
|---|
| 2026.01.27 | ₩118,638 | ₩118,705 | ₩118,049 | ₩118,518 | -0.10% | 40.7만 |
|---|
| 2026.01.26 | ₩119,241 | ₩119,415 | ₩118,330 | ₩118,759 | -0.40% | 5.7만 |
|---|
| 2026.01.23 | ₩120,030 | ₩120,030 | ₩118,585 | ₩119,027 | -0.84% | 5.7만 |
|---|
| 2026.01.22 | ₩120,740 | ₩121,289 | ₩119,937 | ₩120,191 | -0.45% | 7.5만 |
|---|
| 2026.01.21 | ₩118,411 | ₩120,713 | ₩118,411 | ₩120,258 | +1.56% | 11만 |
|---|
| 2026.01.20 | ₩117,996 | ₩118,665 | ₩117,313 | ₩117,621 | -0.32% | 11.7만 |
|---|
| 2026.01.16 | ₩119,897 | ₩119,897 | ₩119,375 | ₩119,549 | -0.29% | 5.6만 |
|---|
| 2026.01.15 | ₩119,321 | ₩120,245 | ₩119,013 | ₩119,964 | +0.54% | 5.7만 |
|---|
| 2026.01.14 | ₩118,210 | ₩119,160 | ₩118,210 | ₩118,893 | +0.58% | 7.5만 |
|---|
| 2026.01.13 | ₩118,719 | ₩119,053 | ₩117,996 | ₩118,357 | -0.30% | 5.3만 |
|---|
| 2026.01.12 | ₩118,264 | ₩118,732 | ₩117,929 | ₩118,504 | +0.20% | 5.3만 |
|---|
| 2026.01.09 | ₩118,531 | ₩119,040 | ₩117,808 | ₩118,839 | +0.26% | 9.1만 |
|---|
| 2026.01.08 | ₩115,867 | ₩118,491 | ₩115,867 | ₩118,009 | +1.85% | 5.6만 |
|---|
| 2026.01.07 | ₩117,661 | ₩117,661 | ₩116,149 | ₩116,323 | -1.14% | 6.7만 |
|---|
| 2026.01.06 | ₩116,001 | ₩117,715 | ₩116,001 | ₩117,608 | +1.38% | 6.7만 |
|---|
| 2026.01.05 | ₩114,690 | ₩116,751 | ₩114,690 | ₩116,175 | +1.30% | 7.4만 |
|---|
| 2026.01.02 | ₩113,739 | ₩114,930 | ₩112,949 | ₩114,596 | +0.75% | 19.8만 |
|---|
| 2025.12.31 | ₩114,301 | ₩114,301 | ₩113,297 | ₩113,311 | -0.87% | 9.2만 |
|---|
| 2025.12.30 | ₩114,930 | ₩114,930 | ₩114,422 | ₩114,422 | -0.44% | 12만 |
|---|
| 2025.12.29 | ₩115,051 | ₩115,345 | ₩114,475 | ₩114,730 | -0.28% | 6.6만 |
|---|
| 2025.12.26 | ₩115,185 | ₩115,292 | ₩114,810 | ₩115,238 | +0.05% | 5.6만 |
|---|
| 2025.12.24 | ₩115,185 | ₩115,519 | ₩114,944 | ₩115,319 | +0.12% | 5.3만 |
|---|
| 2025.12.23 | ₩115,225 | ₩115,359 | ₩114,770 | ₩114,957 | -0.23% | 8.4만 |
|---|
| 2025.12.22 | ₩115,252 | ₩115,894 | ₩115,252 | ₩115,439 | +0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩114,837 | ₩115,586 | ₩114,837 | ₩115,372 | +0.47% | 8.8만 |
|---|
| 2025.12.18 | ₩115,519 | ₩115,975 | ₩114,636 | ₩114,797 | -0.63% | 8.4만 |
|---|
| 2025.12.17 | ₩114,890 | ₩115,760 | ₩114,342 | ₩114,556 | -0.29% | 7.4만 |
|---|
| 2025.12.16 | ₩115,667 | ₩115,801 | ₩114,141 | ₩114,730 | -0.81% | 7.4만 |
|---|
| 2025.12.15 | ₩116,296 | ₩116,296 | ₩115,038 | ₩115,546 | -0.64% | 8.9만 |
|---|
| 2025.12.12 | ₩117,086 | ₩117,112 | ₩115,319 | ₩115,667 | -1.21% | 11.9만 |
|---|
| 2025.12.11 | ₩115,774 | ₩117,005 | ₩115,774 | ₩116,831 | +0.91% | 10.6만 |
|---|
| 2025.12.10 | ₩113,418 | ₩116,068 | ₩113,418 | ₩115,801 | +2.10% | 12.5만 |
|---|
| 2025.12.09 | ₩113,204 | ₩114,221 | ₩113,204 | ₩113,324 | +0.11% | 7.2만 |
|---|
| 2025.12.08 | ₩113,993 | ₩113,993 | ₩113,284 | ₩113,338 | -0.58% | 10.1만 |
|---|
| 2025.12.05 | ₩113,913 | ₩114,542 | ₩113,873 | ₩113,873 | -0.04% | 7.6만 |
|---|
| 2025.12.04 | ₩113,364 | ₩114,167 | ₩113,311 | ₩113,819 | +0.40% | 3.8만 |
|---|
| 2025.12.03 | ₩112,695 | ₩113,766 | ₩112,695 | ₩113,619 | +0.82% | 10.9만 |
|---|
| 2025.12.02 | ₩113,498 | ₩113,538 | ₩112,481 | ₩112,481 | -0.90% | 5.5만 |
|---|
| 2025.12.01 | ₩112,561 | ₩113,913 | ₩112,561 | ₩113,137 | +0.51% | 4.5만 |
|---|
| 2025.11.28 | ₩113,351 | ₩113,739 | ₩113,043 | ₩113,525 | +0.15% | 3.4만 |
|---|
| 2025.11.26 | ₩112,521 | ₩113,833 | ₩112,521 | ₩113,070 | +0.49% | 6.4만 |
|---|
| 2025.11.25 | ₩110,647 | ₩112,655 | ₩110,647 | ₩112,494 | +1.67% | 13만 |
|---|
| 2025.11.24 | ₩109,523 | ₩110,754 | ₩109,268 | ₩110,486 | +0.88% | 13.9만 |
|---|
| 2025.11.21 | ₩107,086 | ₩110,071 | ₩107,086 | ₩109,456 | +2.21% | 20.1만 |
|---|
| 2025.11.20 | ₩109,161 | ₩109,697 | ₩106,605 | ₩106,605 | -2.34% | 7.2만 |
|---|
| 2025.11.19 | ₩108,211 | ₩108,800 | ₩107,461 | ₩108,050 | -0.15% | 6.5만 |
|---|
| 2025.11.18 | ₩106,886 | ₩108,452 | ₩106,886 | ₩108,064 | +1.10% | 10.8만 |
|---|
| 2025.11.17 | ₩109,509 | ₩109,590 | ₩107,247 | ₩107,528 | -1.81% | 6.5만 |
|---|
| 2025.11.14 | ₩108,893 | ₩110,085 | ₩108,893 | ₩109,656 | +0.70% | 3.8만 |
|---|
| 2025.11.13 | ₩110,955 | ₩111,383 | ₩109,710 | ₩110,018 | -0.84% | 4.1만 |
|---|
| 2025.11.12 | ₩111,490 | ₩112,053 | ₩111,397 | ₩111,530 | +0.04% | 8.8만 |
|---|
| 2025.11.11 | ₩110,754 | ₩111,464 | ₩110,701 | ₩111,102 | +0.31% | 6만 |
|---|
| 2025.11.10 | ₩111,223 | ₩111,290 | ₩110,179 | ₩110,794 | -0.39% | 3.5만 |
|---|
| 2025.11.07 | ₩108,358 | ₩110,366 | ₩108,358 | ₩110,366 | +1.85% | 5.9만 |
|---|
| 2025.11.06 | ₩110,179 | ₩110,500 | ₩108,880 | ₩109,081 | -1.00% | 6.4만 |
|---|
| 2025.11.05 | ₩109,416 | ₩110,767 | ₩109,375 | ₩110,125 | +0.65% | 7.8만 |
|---|
| 2025.11.04 | ₩108,840 | ₩109,737 | ₩108,840 | ₩109,322 | +0.44% | 4.9만 |
|---|
| 2025.11.03 | ₩110,018 | ₩110,179 | ₩108,853 | ₩110,179 | +0.15% | 7.6만 |
|---|
| 2025.10.31 | ₩109,549 | ₩110,286 | ₩109,175 | ₩110,031 | +0.44% | 4.1만 |
|---|
| 2025.10.30 | ₩109,911 | ₩110,915 | ₩109,509 | ₩109,549 | -0.33% | 8.4만 |
|---|
| 2025.10.29 | ₩111,062 | ₩111,986 | ₩110,205 | ₩110,634 | -0.39% | 14만 |
|---|
| 2025.10.28 | ₩112,561 | ₩112,561 | ₩111,490 | ₩111,624 | -0.83% | 8.8만 |
|---|
| 2025.10.27 | ₩113,230 | ₩113,230 | ₩112,374 | ₩112,575 | -0.58% | 4.9만 |
|---|
| 2025.10.24 | ₩113,150 | ₩113,150 | ₩112,494 | ₩112,494 | -0.58% | 5만 |
|---|
| 2025.10.23 | ₩111,397 | ₩112,293 | ₩111,236 | ₩112,066 | +0.60% | 6.6만 |
|---|
| 2025.10.22 | ₩112,039 | ₩112,039 | ₩110,593 | ₩110,901 | -1.02% | 6.1만 |
|---|
| 2025.10.21 | ₩111,758 | ₩112,508 | ₩111,464 | ₩112,066 | +0.28% | 79.5만 |
|---|
| 2025.10.20 | ₩111,236 | ₩111,972 | ₩111,236 | ₩111,879 | +0.58% | 4만 |
|---|
| 2025.10.17 | ₩109,804 | ₩110,553 | ₩109,643 | ₩110,326 | +0.48% | 4.1만 |
|---|
| 2025.10.16 | ₩111,825 | ₩111,825 | ₩109,616 | ₩110,005 | -1.63% | 4.6만 |
|---|
| 2025.10.15 | ₩112,146 | ₩112,575 | ₩110,834 | ₩111,397 | -0.67% | 6.2만 |
|---|
| 2025.10.14 | ₩108,893 | ₩111,825 | ₩108,893 | ₩111,370 | +2.27% | 6.3만 |
|---|
| 2025.10.13 | ₩109,268 | ₩110,312 | ₩109,188 | ₩109,964 | +0.64% | 6만 |
|---|
| 2025.10.10 | ₩111,464 | ₩111,664 | ₩107,823 | ₩107,876 | -3.22% | 6.8만 |
|---|